Temple Bar Investment Trust PLC - TMPL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	381.86	381	381	385	379.09	735,513
January 12, 2026	385	382	382	385.5	381	1.29M
January 09, 2026	379.87	383.5	383.5	384.5	379.75	800,350
January 08, 2026	380.5	379.5	379.5	381	378.51	996,435
January 07, 2026	385.5	380.5	380.5	387.5	379.45	1.3M
January 06, 2026	385	386.5	386.5	388	382.87	1.04M
January 05, 2026	383	382.5	382.5	384.5	381.5	1.83M
January 02, 2026	378.73	381.5	381.5	383	378	1.04M
December 31, 2025	380	378.5	378.5	380.5	376.41	262,435
December 30, 2025	376.5	380	380	380	376	1.06M
December 29, 2025	380	376.5	376.5	380	375.5	642,462
December 24, 2025	377.6	377	377	378	375.5	294,579
December 23, 2025	377	376.5	376.5	378	374	442,814
December 22, 2025	377	377	377	377.5	375	972,817
December 19, 2025	379	377	377	379	375.5	1.38M
December 18, 2025	377.5	377	377	378.5	375.3	1.06M
December 17, 2025	374.5	375.5	375.5	380	374	1.26M
December 16, 2025	374	373.5	373.5	376.5	372.25	508,222
December 15, 2025	370.5	375.5	375.5	379.91	370	548,914
December 12, 2025	372.2	368.5	368.5	374	368.5	941,368
December 11, 2025	369.5	370	370	371	368.4	1.24M
December 10, 2025	372	369.5	369.5	372	368.43	1.04M
December 09, 2025	369.5	370	370	372	368.8	1.12M
December 08, 2025	372.32	369	369	373	368	1.25M
December 05, 2025	371.7	371	371	373.5	370.66	1.31M
December 04, 2025	372.5	372	372	373	369.5	824,315
December 03, 2025	371.5	370.5	370.5	372	370.14	1.27M
December 02, 2025	369.5	371.5	371.5	372.5	368.85	817,297
December 01, 2025	370	369.5	369.5	370.5	367	599,765
November 28, 2025	369	369	369	371	353.49	834,958
November 27, 2025	367.03	368	368	368.5	365	947,492
November 26, 2025	362.5	367	367	367	360	841,343
November 25, 2025	354	360	360	361	354	502,187
November 24, 2025	358	354	354	358	354	880,501
November 21, 2025	352	355	355	355.5	349	507,132
November 20, 2025	357	356.5	356.5	359.5	354	552,834
November 19, 2025	359	359.5	355.75	362	358	639,938
November 18, 2025	362.67	360	356.24	364.5	357.5	1.05M
November 17, 2025	369	367.5	363.67	369	365.5	822,524
November 14, 2025	369.5	368	364.16	369.5	363	911,427
November 13, 2025	375	372.5	368.61	376	372.5	565,983
November 12, 2025	374.93	376	372.08	377	370.64	1.41M
November 11, 2025	372	375	371.09	375	371.83	1.37M
November 10, 2025	366.5	371	367.13	371	366.5	823,039
November 07, 2025	366	364	364	367.5	363.1	449,172
November 06, 2025	368	365	365	370	365	407,861
November 05, 2025	363	368	368	368	363	825,116
November 04, 2025	365	364.5	364.5	367	361.5	839,228
November 03, 2025	370.5	366.5	366.5	371	366.5	1.05M
October 31, 2025	372.5	368.5	368.5	373	368.5	686,341
October 30, 2025	373.44	372.5	372.5	374	369.75	765,656
October 29, 2025	370.3	374	374	374.5	370.3	850,613
October 28, 2025	369.63	371.5	371.5	371.5	368.55	1.06M
October 27, 2025	372	369.5	369.5	372	364.11	1.09M
October 24, 2025	368	370	370	370.5	362.12	1.37M
October 23, 2025	364.48	366.5	366.5	368	364.09	748,968
October 22, 2025	362.58	364.5	364.5	366.5	362	1.28M
October 21, 2025	361.65	362	362	364.5	359.57	575,712
October 20, 2025	361.5	362.5	362.5	364	360.46	1.48M
October 17, 2025	358.5	359.5	359.5	363.26	355	926,976

Temple Bar Investment Trust PLC (TMPL.L) LSE